Mercados españoles cerrados en 4 hrs 21 min

Duke Energy Corporation (DUK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,20+0,08 (+0,08%)
Al cierre: 04:00PM EDT
98,20 0,00 (0,00%)
Después del cierre: 06:58PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202498,1199,0597,9098,2098,202.143.800
22 abr 202498,1398,5097,7098,1298,122.933.000
19 abr 202496,1098,4195,9898,2498,244.212.800
18 abr 202494,9196,0394,2195,9395,932.639.200
17 abr 202493,5794,7693,2094,5094,501.768.000
16 abr 202494,0094,0092,7592,8792,872.655.500
15 abr 202495,4595,6393,6894,1394,132.623.100
12 abr 202495,6495,9294,6294,9094,902.279.800
11 abr 202496,2296,2394,5195,2995,292.116.100
10 abr 202495,7196,0894,5195,4195,412.475.500
09 abr 202496,7097,4996,1197,3297,322.460.300
08 abr 202495,6396,5595,5496,3196,312.348.500
05 abr 202495,7296,2095,1695,9195,912.525.200
04 abr 202496,7496,8795,2096,1296,122.694.700
03 abr 202496,5096,6195,8495,9795,972.278.100
02 abr 202496,1497,3695,4696,5496,542.305.600
01 abr 202496,5096,5995,3896,0796,071.859.700
28 mar 202496,1496,8595,7796,7196,712.637.600
27 mar 202494,1096,1394,0396,0996,093.166.200
26 mar 202494,8095,0793,5793,6793,672.823.100
25 mar 202494,8895,1694,3994,8494,842.016.000
22 mar 202495,5595,7394,5694,6194,612.308.600
21 mar 202495,4996,0594,9394,9694,962.744.900
20 mar 202495,0095,7294,5895,4195,412.682.200
19 mar 202495,2695,5994,5595,1495,142.492.600
18 mar 202494,8595,2494,1194,9494,942.736.700
15 mar 202494,3695,6694,3694,7194,716.197.000
14 mar 202495,4095,8294,3495,0595,053.540.900
13 mar 202495,5096,3095,4195,5095,503.519.200
12 mar 202495,3996,2594,6995,0195,012.878.100
11 mar 202494,8295,8994,5095,8495,841.966.900
08 mar 202494,4895,1293,8094,9494,942.264.500
07 mar 202494,9195,1394,2394,4894,482.610.600
06 mar 202493,4794,3292,9794,0794,074.229.900
05 mar 202492,7894,2792,3392,6992,693.679.300
04 mar 202490,2292,5690,2292,4292,423.724.600
01 mar 202491,7591,8890,0990,8690,863.367.200
29 feb 202491,0692,0890,7691,8391,835.245.500
28 feb 202490,7591,2590,4390,7490,743.255.400
27 feb 202490,6491,3390,4690,8590,852.962.200
26 feb 202492,4792,5790,5290,6590,653.797.700
23 feb 202492,4093,3391,9292,7392,732.494.500
22 feb 202492,2992,5991,3092,1392,134.131.500
21 feb 202492,2093,2892,0292,9992,992.781.800
20 feb 202492,0092,7891,5191,9491,942.590.700
16 feb 202492,0792,3491,1091,8891,884.120.000
15 feb 202490,7392,4190,5392,3692,362.951.900
15 feb 20241.025 Dividendo
14 feb 202491,3091,9990,9391,3490,313.062.300
13 feb 202492,6192,9390,3091,6190,583.428.000
12 feb 202491,5692,8591,1792,6591,613.925.900
09 feb 202492,2692,7391,6391,6990,664.642.800
08 feb 202494,7495,2091,4792,6591,615.581.100
07 feb 202495,4795,6194,7895,5094,432.470.800
06 feb 202495,0995,4194,7595,0693,992.171.800
05 feb 202495,5096,0894,7695,2594,183.142.600
02 feb 202496,8597,1095,5196,2295,142.519.400
01 feb 202495,3597,8594,7597,7996,692.745.900
31 ene 202496,1096,9995,3095,8394,753.678.500
30 ene 202495,6996,1294,7795,5394,463.201.200
29 ene 202496,0396,1895,3195,7794,703.149.000
26 ene 202495,6396,3095,2495,8794,793.554.100
25 ene 202495,5595,7894,4495,7394,662.460.800
24 ene 202496,0496,1494,1594,5493,483.869.800
23 ene 202495,0195,9495,0195,6194,542.903.000
22 ene 202495,6096,2994,7095,0693,992.465.500
19 ene 202496,3096,3095,2095,5694,492.965.100
18 ene 202496,5796,5895,3695,8694,782.453.700
17 ene 202497,6498,6995,9796,8395,743.272.700
16 ene 202497,8698,9597,5698,0396,933.527.100
12 ene 202497,7298,7897,3098,4697,362.791.900
11 ene 202499,0199,0196,8497,1596,063.063.500
10 ene 202499,5099,9299,1099,2898,173.076.700
09 ene 202498,7599,3998,5299,0997,982.024.900
08 ene 202498,3899,4498,0699,3998,272.453.400
05 ene 202498,4998,7597,5798,5497,432.192.100
04 ene 202499,0099,3598,3698,4997,382.423.700
03 ene 202497,9398,8997,5098,7897,673.687.400
02 ene 202496,5298,2896,1397,8196,713.352.200
29 dic 202396,6497,2796,3597,0495,952.295.300
28 dic 202396,0697,0696,0096,9295,831.912.700
27 dic 202396,4096,7896,0296,3095,221.987.600
26 dic 202396,6297,5196,4396,7395,642.228.300
22 dic 202396,8497,6496,3296,8695,771.927.200
21 dic 202395,9496,5095,2296,3695,283.072.500
20 dic 202396,6497,2795,5595,6894,613.428.500
19 dic 202397,5197,5496,4696,8195,722.711.900
18 dic 202397,2098,3396,7597,1796,084.277.100
15 dic 202397,9998,1595,6296,6395,558.742.700
14 dic 202398,7699,4897,9998,3197,216.870.800
13 dic 202395,5098,1494,8598,0896,983.970.200
12 dic 202395,4995,5094,1295,3394,263.942.700
11 dic 202394,0495,4093,5995,3694,294.989.100
08 dic 202394,4594,7493,8094,3993,333.271.700
07 dic 202393,9094,8993,3394,4693,403.813.000
06 dic 202392,8593,9692,6593,9492,893.260.400
05 dic 202392,8692,9791,9092,4791,432.601.200
04 dic 202392,0293,2392,0292,7391,692.796.500
01 dic 202392,2092,6591,5592,6491,604.016.400
30 nov 202391,6692,4091,1292,2891,244.959.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...